Price History - MPRO

Kembali ke Company
Ticker: MPRO
Company: PT Maha Properti Indonesia Tbk.
Date Open High Low Close Volume Value
06-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
05-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
04-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 100 0
03-Mar-2026 11,000.00 11,000.00 11,000.00 11,000.00 0 0
02-Mar-2026 11,025.00 11,025.00 11,000.00 11,000.00 400 0
27-Feb-2026 10,975.00 11,025.00 10,975.00 11,025.00 1,700 0
26-Feb-2026 11,000.00 11,000.00 11,000.00 11,000.00 100 0
25-Feb-2026 11,000.00 11,025.00 11,000.00 11,025.00 500 0
24-Feb-2026 11,000.00 11,000.00 11,000.00 11,000.00 100 0
23-Feb-2026 11,000.00 11,000.00 11,000.00 11,000.00 300 0
20-Feb-2026 11,025.00 11,025.00 11,025.00 11,025.00 1,200 0
19-Feb-2026 10,900.00 12,500.00 10,900.00 11,000.00 12,400 0
18-Feb-2026 10,850.00 11,025.00 10,850.00 11,025.00 1,000 0
13-Feb-2026 10,875.00 11,000.00 10,875.00 11,000.00 1,300 0
12-Feb-2026 10,775.00 11,000.00 10,750.00 11,000.00 41,900 0
11-Feb-2026 10,725.00 11,000.00 10,725.00 11,000.00 10,600 0
10-Feb-2026 11,000.00 11,000.00 11,000.00 11,000.00 200 0
09-Feb-2026 11,025.00 11,025.00 11,025.00 11,025.00 100 0
06-Feb-2026 11,000.00 11,000.00 11,000.00 11,000.00 3,500 0
05-Feb-2026 11,025.00 11,025.00 11,025.00 11,025.00 0 0
04-Feb-2026 11,025.00 11,025.00 11,025.00 11,025.00 100 0
03-Feb-2026 10,050.00 11,025.00 10,050.00 11,025.00 7,400 0
02-Feb-2026 10,800.00 11,000.00 10,800.00 11,000.00 12,500 0
30-Jan-2026 11,000.00 11,000.00 11,000.00 11,000.00 2,100 0
29-Jan-2026 9,625.00 11,475.00 9,600.00 11,000.00 5,900 0
28-Jan-2026 11,150.00 11,150.00 11,000.00 11,000.00 13,200 0
27-Jan-2026 11,475.00 11,500.00 11,475.00 11,500.00 200 0
26-Jan-2026 11,500.00 11,500.00 11,500.00 11,500.00 100 0
23-Jan-2026 11,425.00 11,500.00 11,400.00 11,500.00 4,300 0
22-Jan-2026 11,475.00 11,475.00 11,475.00 11,475.00 1,300 0
21-Jan-2026 11,500.00 11,500.00 11,500.00 11,500.00 1,600 0
20-Jan-2026 11,500.00 11,525.00 11,475.00 11,525.00 700 0
19-Jan-2026 11,400.00 11,500.00 11,400.00 11,500.00 22,400 0
15-Jan-2026 11,475.00 11,500.00 11,400.00 11,500.00 2,600 0
14-Jan-2026 11,525.00 11,525.00 11,475.00 11,500.00 4,000 0
13-Jan-2026 11,350.00 11,500.00 11,350.00 11,500.00 8,400 0
12-Jan-2026 11,400.00 11,525.00 11,400.00 11,500.00 16,600 0
09-Jan-2026 11,425.00 11,500.00 11,400.00 11,500.00 1,100 0
08-Jan-2026 11,500.00 11,550.00 11,400.00 11,525.00 700 0
07-Jan-2026 11,400.00 11,500.00 11,400.00 11,500.00 5,700 0
06-Jan-2026 11,500.00 11,500.00 11,350.00 11,500.00 8,000 0
05-Jan-2026 11,525.00 11,525.00 11,500.00 11,500.00 3,500 0
02-Jan-2026 11,500.00 11,525.00 11,150.00 11,500.00 18,800 0
30-Dec-2025 11,525.00 11,525.00 11,175.00 11,500.00 3,500 0
29-Dec-2025 11,600.00 11,600.00 10,050.00 11,500.00 5,300 0
24-Dec-2025 11,500.00 11,500.00 11,125.00 11,500.00 29,400 0
23-Dec-2025 11,500.00 11,575.00 10,950.00 11,500.00 21,900 0
22-Dec-2025 11,500.00 11,500.00 11,500.00 11,500.00 7,100 0
19-Dec-2025 11,475.00 11,500.00 11,475.00 11,500.00 300 0
18-Dec-2025 11,500.00 11,500.00 11,500.00 11,500.00 5,800 0
17-Dec-2025 11,500.00 11,500.00 11,450.00 11,500.00 81,000 0
16-Dec-2025 12,175.00 12,175.00 11,500.00 11,500.00 4,400 0
15-Dec-2025 11,500.00 11,500.00 11,475.00 11,500.00 8,100 0
12-Dec-2025 11,750.00 11,750.00 11,500.00 11,500.00 18,000 0
11-Dec-2025 11,750.00 11,750.00 11,750.00 11,750.00 0 0
10-Dec-2025 11,750.00 11,750.00 11,750.00 11,750.00 0 0
09-Dec-2025 11,750.00 11,750.00 11,750.00 11,750.00 0 0
08-Dec-2025 11,750.00 11,750.00 11,750.00 11,750.00 0 0
05-Dec-2025 11,750.00 11,750.00 11,750.00 11,750.00 0 0
04-Dec-2025 11,750.00 11,750.00 11,750.00 11,750.00 0 0
03-Dec-2025 11,750.00 11,750.00 11,750.00 11,750.00 0 0
02-Dec-2025 11,750.00 11,750.00 11,750.00 11,750.00 0 0
01-Dec-2025 11,500.00 11,750.00 11,400.00 11,750.00 35,800 0
28-Nov-2025 11,600.00 11,750.00 11,200.00 11,500.00 102,200 0
27-Nov-2025 10,200.00 12,175.00 10,200.00 11,450.00 217,400 0
26-Nov-2025 9,650.00 10,925.00 9,600.00 10,150.00 87,400 0
25-Nov-2025 8,950.00 9,650.00 8,725.00 9,650.00 90,900 0
24-Nov-2025 8,650.00 9,050.00 8,650.00 8,750.00 22,700 0
21-Nov-2025 9,000.00 9,200.00 8,600.00 9,000.00 20,500 0
20-Nov-2025 8,700.00 9,250.00 8,450.00 9,000.00 46,500 0
19-Nov-2025 8,200.00 9,700.00 7,925.00 8,700.00 143,900 0
18-Nov-2025 8,500.00 8,500.00 7,450.00 8,100.00 21,800 0
17-Nov-2025 9,400.00 9,400.00 8,000.00 8,500.00 104,200 0
14-Nov-2025 9,900.00 10,300.00 9,125.00 9,175.00 142,200 0
13-Nov-2025 10,800.00 10,800.00 9,000.00 9,875.00 207,300 0
12-Nov-2025 7,550.00 9,000.00 7,500.00 9,000.00 56,800 0
11-Nov-2025 7,000.00 8,000.00 7,000.00 7,500.00 98,200 0
10-Nov-2025 6,750.00 7,200.00 6,750.00 7,000.00 46,900 0
07-Nov-2025 6,950.00 7,150.00 6,600.00 7,000.00 117,600 0
06-Nov-2025 7,025.00 7,250.00 6,825.00 6,950.00 15,300 0
05-Nov-2025 7,050.00 7,150.00 6,800.00 7,025.00 136,300 0
04-Nov-2025 6,575.00 7,025.00 6,500.00 7,025.00 82,500 0
03-Nov-2025 6,450.00 6,600.00 6,450.00 6,575.00 4,100 0
31-Oct-2025 6,475.00 6,700.00 6,475.00 6,500.00 2,600 0
30-Oct-2025 6,425.00 6,600.00 6,425.00 6,600.00 24,300 0
29-Oct-2025 6,425.00 6,600.00 6,425.00 6,600.00 1,900 0
28-Oct-2025 6,600.00 6,600.00 6,600.00 6,600.00 3,000 0
27-Oct-2025 6,600.00 6,600.00 6,375.00 6,600.00 88,500 0
24-Oct-2025 6,625.00 6,625.00 6,500.00 6,600.00 27,600 0
23-Oct-2025 6,600.00 6,625.00 6,350.00 6,600.00 115,200 0
22-Oct-2025 6,600.00 6,600.00 6,350.00 6,600.00 59,300 0
21-Oct-2025 6,600.00 6,600.00 5,625.00 6,600.00 1,008,400 0
20-Oct-2025 6,650.00 6,650.00 6,400.00 6,600.00 37,100 0
17-Oct-2025 6,425.00 6,650.00 6,425.00 6,600.00 168,000 0
16-Oct-2025 6,250.00 6,500.00 6,250.00 6,400.00 316,800 0
15-Oct-2025 6,125.00 6,250.00 6,125.00 6,250.00 65,900 0
14-Oct-2025 6,125.00 6,225.00 6,050.00 6,200.00 201,400 0
13-Oct-2025 6,025.00 6,350.00 6,025.00 6,100.00 356,400 0
10-Oct-2025 5,925.00 6,100.00 5,925.00 6,000.00 205,200 0
09-Oct-2025 5,775.00 5,900.00 5,750.00 5,900.00 267,100 0